Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 32.85 | 33.04 | 32.09 | 32.37 | 133,654 | -1.65(-4.84%) |
Nov 29, 2018 | 34.75 | 35.17 | 33.86 | 34.02 | 163,653 | +0.16(+0.48%) |
Nov 28, 2018 | 32.41 | 34.64 | 31.94 | 33.85 | 138,828 | +2.11(+6.65%) |
Nov 27, 2018 | 31.54 | 32.03 | 30.78 | 31.74 | 142,894 | +0.98(+3.18%) |
Nov 26, 2018 | 29.96 | 31.00 | 29.86 | 30.76 | 253,907 | -1.70(-5.24%) |
Nov 23, 2018 | 32.78 | 33.01 | 32.09 | 32.47 | 76,975 | -1.87(-5.46%) |
Nov 21, 2018 | 34.34 | 34.34 | 34.34 | 0 | +2.42(+7.60%) | |
Nov 20, 2018 | 33.67 | 33.80 | 31.72 | 31.91 | 184,861 | -3.69(-10.36%) |
Nov 19, 2018 | 35.34 | 35.84 | 34.63 | 35.60 | 67,800 | +0.14(+0.40%) |
Nov 16, 2018 | 35.35 | 35.62 | 34.44 | 35.46 | 61,832 | -0.43(-1.19%) |
Nov 15, 2018 | 34.64 | 36.26 | 34.44 | 35.89 | 122,519 | +2.02(+5.95%) |
Nov 14, 2018 | 33.49 | 34.15 | 32.89 | 33.87 | 81,125 | +1.87(+5.85%) |
Nov 13, 2018 | 33.50 | 33.57 | 31.64 | 32.00 | 88,901 | -0.47(-1.44%) |
Nov 12, 2018 | 34.11 | 34.11 | 32.45 | 32.47 | 103,495 | -1.31(-3.89%) |
Nov 09, 2018 | 34.40 | 34.53 | 33.46 | 33.78 | 152,688 | -2.30(-6.38%) |
Nov 08, 2018 | 37.90 | 38.39 | 35.91 | 36.08 | 77,018 | -2.62(-6.78%) |
Nov 07, 2018 | 38.46 | 38.88 | 38.31 | 38.70 | 83,949 | +1.25(+3.33%) |
Nov 06, 2018 | 37.88 | 37.88 | 37.09 | 37.46 | 28,177 | -0.57(-1.50%) |
Nov 05, 2018 | 37.16 | 38.25 | 37.08 | 38.03 | 158,178 | +1.69(+4.66%) |
Nov 02, 2018 | 36.26 | 36.64 | 35.40 | 36.34 | 114,831 | -0.19(-0.52%) |
Nov 01, 2018 | 35.12 | 36.66 | 34.81 | 36.53 | 152,432 | +1.75(+5.03%) |
Oct 31, 2018 | 34.29 | 35.33 | 34.20 | 34.78 | 100,638 | +1.02(+3.01%) |
Oct 30, 2018 | 32.50 | 33.81 | 32.27 | 33.76 | 86,170 | +1.51(+4.69%) |
Oct 29, 2018 | 33.44 | 33.72 | 31.50 | 32.25 | 132,025 | -0.27(-0.82%) |
Oct 26, 2018 | 32.00 | 32.84 | 31.48 | 32.51 | 155,001 | -1.93(-5.60%) |
Oct 25, 2018 | 33.10 | 34.78 | 33.05 | 34.44 | 134,589 | +1.27(+3.84%) |
Oct 24, 2018 | 35.42 | 35.52 | 33.06 | 33.17 | 125,895 | -0.94(-2.76%) |
Oct 23, 2018 | 33.76 | 34.85 | 32.97 | 34.11 | 129,605 | -0.62(-1.78%) |
Oct 22, 2018 | 36.04 | 36.23 | 34.18 | 34.73 | 117,617 | -0.84(-2.35%) |
Oct 19, 2018 | 36.17 | 36.66 | 34.74 | 35.57 | 168,146 | -0.11(-0.32%) |
Oct 18, 2018 | 37.13 | 37.71 | 35.45 | 35.68 | 133,482 | -2.89(-7.50%) |
Oct 17, 2018 | 38.55 | 39.24 | 38.11 | 38.57 | 101,552 | -0.34(-0.88%) |
Oct 16, 2018 | 37.40 | 38.99 | 37.23 | 38.91 | 147,322 | +2.42(+6.62%) |
Oct 15, 2018 | 36.41 | 37.52 | 35.80 | 36.50 | 74,354 | -0.46(-1.24%) |
Oct 12, 2018 | 36.14 | 37.09 | 35.09 | 36.95 | 164,255 | +2.50(+7.26%) |
Oct 11, 2018 | 34.25 | 35.38 | 33.57 | 34.45 | 153,850 | +0.36(+1.06%) |
Oct 10, 2018 | 37.13 | 37.15 | 34.04 | 34.09 | 207,546 | -3.54(-9.40%) |
Oct 09, 2018 | 37.09 | 38.05 | 36.69 | 37.63 | 74,875 | -0.20(-0.53%) |
Oct 08, 2018 | 36.36 | 38.00 | 36.23 | 37.83 | 96,575 | +0.33(+0.89%) |
Oct 05, 2018 | 37.42 | 37.76 | 36.54 | 37.50 | 115,147 | +1.26(+3.49%) |
Oct 04, 2018 | 38.59 | 38.70 | 36.09 | 36.23 | 274,991 | -3.51(-8.83%) |
Oct 03, 2018 | 40.71 | 41.48 | 39.66 | 39.74 | 233,619 | +0.56(+1.43%) |
Oct 02, 2018 | 39.65 | 39.87 | 38.59 | 39.18 | 133,646 | -2.25(-5.44%) |
Oct 01, 2018 | 39.80 | 41.64 | 39.52 | 41.43 | 279,907 | +1.67(+4.21%) |
Sep 28, 2018 | 39.36 | 40.51 | 39.15 | 39.76 | 206,318 | -0.10(-0.24%) |
Sep 27, 2018 | 39.62 | 40.34 | 39.18 | 39.85 | 262,012 | +2.29(+6.10%) |
Sep 26, 2018 | 38.28 | 39.18 | 37.55 | 37.56 | 232,708 | -1.74(-4.43%) |
Sep 25, 2018 | 38.83 | 39.66 | 38.83 | 39.30 | 188,908 | +0.75(+1.95%) |
Sep 24, 2018 | 38.13 | 38.80 | 37.87 | 38.55 | 405,317 | +1.14(+3.05%) |
Sep 21, 2018 | 36.86 | 37.56 | 36.64 | 37.41 | 333,979 | +0.22(+0.59%) |
Sep 20, 2018 | 37.29 | 37.61 | 36.55 | 37.19 | 451,798 | +1.13(+3.14%) |
Sep 19, 2018 | 36.22 | 36.38 | 35.82 | 36.06 | 363,105 | +1.00(+2.85%) |
Sep 18, 2018 | 34.68 | 35.42 | 34.66 | 35.06 | 674,643 | +1.66(+4.98%) |
Sep 17, 2018 | 33.27 | 33.67 | 33.13 | 33.40 | 196,603 | +0.63(+1.92%) |
Sep 14, 2018 | 32.82 | 33.38 | 32.28 | 32.77 | 188,441 | +0.83(+2.59%) |
Sep 13, 2018 | 32.62 | 33.21 | 31.28 | 31.94 | 232,146 | +1.04(+3.35%) |
Sep 12, 2018 | 30.43 | 31.38 | 30.10 | 30.91 | 306,553 | +1.18(+3.97%) |
Sep 11, 2018 | 28.45 | 29.86 | 28.27 | 29.73 | 199,594 | +1.59(+5.64%) |
Sep 10, 2018 | 28.40 | 28.60 | 28.07 | 28.14 | 98,873 | -0.23(-0.80%) |
Sep 07, 2018 | 28.82 | 29.35 | 28.22 | 28.37 | 243,754 | -1.11(-3.77%) |
Sep 06, 2018 | 30.02 | 30.15 | 29.01 | 29.48 | 202,573 | -0.87(-2.85%) |
Sep 05, 2018 | 30.87 | 30.87 | 30.12 | 30.34 | 89,952 | -0.08(-0.25%) |